Chino Corporation - 6850.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,388	1,383	1,383	1,392	1,378	22,400
December 03, 2025	1,389	1,384	1,384	1,401	1,382	24,800
December 02, 2025	1,400	1,380	1,380	1,404	1,377	21,700
December 01, 2025	1,396	1,395	1,395	1,400	1,375	20,700
November 28, 2025	1,399	1,397	1,397	1,399	1,389	26,100
November 27, 2025	1,390	1,387	1,387	1,406	1,383	29,600
November 26, 2025	1,390	1,390	1,390	1,400	1,380	26,400
November 25, 2025	1,397	1,377	1,377	1,405	1,372	30,800
November 21, 2025	1,361	1,394	1,394	1,395	1,361	28,600
November 20, 2025	1,353	1,375	1,375	1,392	1,349	56,100
November 19, 2025	1,350	1,328	1,328	1,355	1,322	64,000
November 18, 2025	1,360	1,351	1,351	1,373	1,348	40,900
November 17, 2025	1,380	1,364	1,364	1,380	1,360	31,000
November 14, 2025	1,400	1,382	1,382	1,410	1,380	30,600
November 13, 2025	1,380	1,402	1,402	1,406	1,360	91,100
November 12, 2025	1,367	1,368	1,368	1,387	1,351	32,500
November 11, 2025	1,375	1,363	1,363	1,375	1,342	23,700
November 10, 2025	1,351	1,367	1,367	1,371	1,345	19,800
November 07, 2025	1,350	1,336	1,336	1,352	1,329	15,900
November 06, 2025	1,360	1,355	1,355	1,375	1,350	19,600
November 05, 2025	1,384	1,358	1,358	1,384	1,325	33,000
November 04, 2025	1,384	1,390	1,390	1,410	1,377	36,900
October 31, 2025	1,372	1,384	1,384	1,384	1,352	28,700
October 30, 2025	1,389	1,371	1,371	1,389	1,367	30,100
October 29, 2025	1,410	1,360	1,360	1,410	1,360	37,800
October 28, 2025	1,430	1,397	1,397	1,438	1,393	49,500
October 27, 2025	1,389	1,448	1,448	1,448	1,388	51,100
October 24, 2025	1,374	1,375	1,375	1,390	1,363	32,800
October 23, 2025	1,372	1,374	1,374	1,378	1,362	14,500
October 22, 2025	1,385	1,373	1,373	1,387	1,362	54,500
October 21, 2025	1,359	1,370	1,370	1,380	1,348	35,000
October 20, 2025	1,338	1,353	1,353	1,353	1,328	20,400
October 17, 2025	1,327	1,318	1,318	1,329	1,308	21,700
October 16, 2025	1,309	1,323	1,323	1,330	1,309	14,700
October 15, 2025	1,302	1,309	1,309	1,325	1,295	17,600
October 14, 2025	1,272	1,278	1,278	1,303	1,264	36,200
October 10, 2025	1,317	1,302	1,302	1,317	1,286	28,300
October 09, 2025	1,310	1,336	1,336	1,336	1,310	16,800
October 08, 2025	1,317	1,310	1,310	1,330	1,307	12,700
October 07, 2025	1,315	1,321	1,321	1,333	1,304	21,200
October 06, 2025	1,321	1,315	1,315	1,321	1,300	28,700
October 03, 2025	1,241	1,273	1,273	1,275	1,241	17,600
October 02, 2025	1,252	1,247	1,247	1,263	1,240	26,700
October 01, 2025	1,290	1,257	1,257	1,290	1,257	39,800
September 30, 2025	1,344	1,300	1,300	1,348	1,300	31,100
September 29, 2025	1,353	1,333	1,333	1,353	1,313	41,700
September 26, 2025	1,375	1,375	1,350	1,391.5	1,356.5	130,400
September 25, 2025	1,389.5	1,368.5	1,343.62	1,397	1,367.5	94,800
September 24, 2025	1,375.5	1,397	1,371.6	1,400	1,360	68,400
September 22, 2025	1,349.5	1,372.5	1,347.55	1,380	1,349.5	98,000
September 19, 2025	1,331	1,345	1,320.55	1,347.5	1,326	159,200
September 18, 2025	1,303.5	1,332.5	1,308.28	1,333.5	1,290	102,400
September 17, 2025	1,311.5	1,294	1,270.48	1,311.5	1,285.5	72,000
September 16, 2025	1,300.5	1,311.5	1,287.66	1,317	1,300.5	43,200
September 12, 2025	1,292	1,294	1,270.48	1,310	1,290	68,400
September 11, 2025	1,307.5	1,295.5	1,271.95	1,307.5	1,292.5	52,800
September 10, 2025	1,300	1,309.5	1,285.69	1,315.5	1,296	29,600
September 09, 2025	1,322	1,300	1,276.37	1,324.5	1,294	48,000
September 08, 2025	1,312	1,310	1,286.18	1,324.5	1,300.5	55,200
September 05, 2025	1,290	1,312	1,288.15	1,313	1,284	78,800

Chino Corporation (6850.T) JPX